Weidai Ltd. American depositary shares each representing one (1) Class A ordinary shareのデータ

Weidai Ltd. American depositary shares each representing one (1) Class A ordinary shareの基本情報

名前 Weidai Ltd. American depositary shares each representing one (1) Class A ordinary share
ティッカー WEI
国 Cayman Islands
上場年 2018.0
セクター Finance

Weidai Ltd. American depositary shares each representing one (1) Class A ordinary shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.33 2.08 2.11 2.29 1486700.0 2.29
2021-02-12 2.28 2.05 2.22 2.1 1218300.0 2.1
2021-02-11 2.34 2.0 2.01 2.18 3168800.0 2.18
2021-02-10 2.15 1.79 2.05 1.98 1695900.0 1.98
2021-02-09 2.16 1.9 1.98 2.02 1860700.0 2.02
2021-02-08 2.14 1.91 2.05 1.96 3155100.0 1.96
2021-02-05 2.54 1.71 1.96 2.15 15690000.0 2.15
2021-02-04 2.13 1.75 1.77 1.93 7268000.0 1.93
2021-02-03 1.76 1.5 1.56 1.67 2571600.0 1.67
2021-02-02 1.57 1.45 1.47 1.55 861900.0 1.55
2021-02-01 1.5 1.45 1.5 1.46 645400.0 1.46
2021-01-29 1.65 1.46 1.46 1.47 2106400.0 1.47
2021-01-28 1.53 1.44 1.5 1.45 709500.0 1.45
2021-01-27 1.65 1.44 1.5 1.51 1272600.0 1.51
2021-01-26 1.65 1.54 1.63 1.54 836600.0 1.54
2021-01-25 1.7 1.6 1.66 1.63 979700.0 1.63
2021-01-22 1.73 1.56 1.72 1.62 1293800.0 1.62
2021-01-21 1.87 1.53 1.56 1.75 5283200.0 1.75
2021-01-20 1.54 1.44 1.47 1.5 919900.0 1.5
2021-01-19 1.48 1.43 1.45 1.45 411800.0 1.45
2021-01-15 1.51 1.42 1.47 1.43 566900.0 1.43
2021-01-14 1.52 1.44 1.47 1.48 644500.0 1.48
2021-01-13 1.52 1.42 1.52 1.48 753400.0 1.48
2021-01-12 1.54 1.4 1.42 1.5 1345800.0 1.5
2021-01-11 1.45 1.38 1.38 1.42 449300.0 1.42
2021-01-08 1.46 1.38 1.46 1.42 550900.0 1.42
2021-01-07 1.47 1.35 1.4 1.42 1369200.0 1.42
2021-01-06 1.46 1.33 1.36 1.38 828600.0 1.38
2021-01-05 1.39 1.29 1.33 1.36 422100.0 1.36
2021-01-04 1.42 1.28 1.38 1.36 656700.0 1.36
2020-12-31 1.4 1.31 1.36 1.33 514900.0 1.33
2020-12-30 1.39 1.26 1.32 1.38 1027500.0 1.38
2020-12-29 1.36 1.26 1.34 1.28 521400.0 1.28
2020-12-28 1.4 1.32 1.37 1.35 789400.0 1.35
2020-12-24 1.42 1.33 1.4 1.4 489300.0 1.4
2020-12-23 1.59 1.41 1.52 1.42 763800.0 1.42
2020-12-22 1.47 1.39 1.39 1.45 1120800.0 1.45
2020-12-21 1.45 1.38 1.42 1.43 698800.0 1.43
2020-12-18 1.5 1.38 1.42 1.47 849200.0 1.47
2020-12-17 1.43 1.37 1.4 1.43 507200.0 1.43
2020-12-16 1.46 1.38 1.41 1.44 310400.0 1.44
2020-12-15 1.5 1.35 1.49 1.41 1242200.0 1.41
2020-12-14 1.59 1.47 1.57 1.5 545300.0 1.5
2020-12-11 1.55 1.47 1.55 1.53 500000.0 1.53
2020-12-10 1.58 1.51 1.54 1.53 560800.0 1.53
2020-12-09 1.65 1.5 1.56 1.58 943500.0 1.58
2020-12-08 1.62 1.55 1.62 1.59 814000.0 1.59
2020-12-07 1.74 1.57 1.69 1.63 778900.0 1.63
2020-12-04 1.7 1.57 1.65 1.62 1260500.0 1.62
2020-12-03 1.66 1.6 1.62 1.61 1024700.0 1.61
2020-12-02 1.71 1.53 1.65 1.58 1982400.0 1.58
2020-12-01 1.85 1.65 1.7 1.74 2178400.0 1.74
2020-11-30 1.8 1.62 1.79 1.66 2939600.0 1.66
2020-11-27 1.98 1.8 1.93 1.88 2368600.0 1.88
2020-11-25 2.74 1.96 2.22 2.04 35283600.0 2.04
2020-11-24 1.78 1.62 1.75 1.74 4808000.0 1.74
2020-11-23 1.76 1.61 1.7 1.66 3635900.0 1.66
2020-11-20 1.68 1.53 1.6 1.6 2604900.0 1.6
2020-11-19 1.68 1.56 1.67 1.61 1016700.0 1.61
2020-11-18 1.74 1.53 1.58 1.69 3188200.0 1.69
2020-11-17 1.88 1.4 1.4 1.49 7695400.0 1.49
2020-11-16 1.47 1.37 1.44 1.45 1538400.0 1.45
2020-11-13 1.53 1.43 1.48 1.46 662500.0 1.46
2020-11-12 1.77 1.3 1.3 1.52 4466200.0 1.52
2020-11-11 1.49 1.35 1.4 1.44 737900.0 1.44
2020-11-10 1.48 1.36 1.47 1.44 1869800.0 1.44
2020-11-09 1.57 1.45 1.54 1.49 1035000.0 1.49
2020-11-06 1.72 1.5 1.72 1.54 1326300.0 1.54
2020-11-05 1.82 1.67 1.69 1.7 1145900.0 1.7
2020-11-04 1.84 1.63 1.82 1.69 1012300.0 1.69
2020-11-03 1.84 1.65 1.74 1.7 874200.0 1.7
2020-11-02 1.84 1.64 1.84 1.69 898600.0 1.69
2020-10-30 2.14 1.73 2.12 1.79 1642400.0 1.79
2020-10-29 2.47 2.0 2.37 2.07 2611400.0 2.07
2020-10-28 2.55 2.11 2.2 2.48 8593600.0 2.48
2020-10-27 3.04 1.71 1.8 2.35 85818000.0 2.35
2020-10-26 2.0 1.66 1.8 1.74 5295400.0 1.74
2020-10-23 2.35 1.85 2.31 1.9 4800900.0 1.9
2020-10-22 2.65 2.21 2.53 2.44 3507500.0 2.44
2020-10-21 3.68 2.14 3.67 3.0 24133800.0 3.0
2020-10-20 5.49 0.82 0.85 5.13 126008800.0 5.13
2020-10-19 0.85 0.73 0.82 0.82 176900.0 0.82
2020-10-16 0.96 0.82 0.89 0.85 25600.0 0.85
2020-10-15 0.95 0.85 0.95 0.85 27200.0 0.85
2020-10-14 0.93 0.85 0.93 0.93 21800.0 0.93
2020-10-13 0.92 0.89 0.92 0.91 11400.0 0.91
2020-10-12 1.0 0.92 1.0 0.92 53100.0 0.92
2020-10-09 0.94 0.83 0.85 0.93 102800.0 0.93
2020-10-08 0.85 0.82 0.82 0.84 7900.0 0.84
2020-10-07 0.83 0.81 0.81 0.82 17000.0 0.82
2020-10-06 0.85 0.81 0.85 0.83 13500.0 0.83
2020-10-05 0.85 0.81 0.85 0.81 17500.0 0.81
2020-10-02 0.85 0.76 0.85 0.82 57700.0 0.82
2020-10-01 0.85 0.81 0.81 0.81 10500.0 0.81
2020-09-30 0.88 0.8 0.86 0.84 47200.0 0.84
2020-09-29 0.92 0.86 0.92 0.88 63900.0 0.88
2020-09-28 0.92 0.86 0.87 0.88 26700.0 0.88
2020-09-25 0.87 0.86 0.86 0.86 13700.0 0.86
2020-09-24 0.95 0.85 0.91 0.91 19800.0 0.91
2020-09-23 1.03 0.93 1.03 0.93 25400.0 0.93
2020-09-22 1.04 0.96 1.04 1.01 22200.0 1.01
2020-09-21 1.05 0.99 1.0 1.01 15800.0 1.01
2020-09-18 1.09 1.02 1.03 1.05 12800.0 1.05
2020-09-17 1.12 0.99 1.0 1.09 30300.0 1.09
2020-09-16 1.08 1.01 1.01 1.06 32600.0 1.06
2020-09-15 1.05 1.01 1.05 1.01 39200.0 1.01
2020-09-14 1.11 1.01 1.11 1.05 28000.0 1.05
2020-09-11 1.09 1.02 1.06 1.08 23500.0 1.08
2020-09-10 1.1 1.02 1.1 1.08 51000.0 1.08
2020-09-09 1.11 1.04 1.04 1.09 28300.0 1.09
2020-09-08 1.19 1.04 1.1 1.1 69600.0 1.1
2020-09-04 1.24 1.04 1.24 1.14 75200.0 1.14
2020-09-03 1.25 1.15 1.25 1.21 48400.0 1.21
2020-09-02 1.28 1.17 1.27 1.19 49900.0 1.19
2020-09-01 1.34 1.25 1.28 1.27 11900.0 1.27
2020-08-31 1.35 1.22 1.35 1.28 37500.0 1.28
2020-08-28 1.3 1.25 1.25 1.28 32900.0 1.28
2020-08-27 1.3 1.17 1.29 1.2 26000.0 1.2
2020-08-26 1.3 1.18 1.3 1.23 81200.0 1.23
2020-08-25 1.3 1.15 1.18 1.3 22200.0 1.3
2020-08-24 1.2 1.12 1.17 1.14 19300.0 1.14
2020-08-21 1.22 1.13 1.2 1.15 10900.0 1.15
2020-08-20 1.22 1.16 1.19 1.18 12700.0 1.18
2020-08-19 1.21 1.15 1.17 1.16 25600.0 1.16
2020-08-18 1.24 1.15 1.22 1.17 25600.0 1.17
2020-08-17 1.33 1.15 1.33 1.15 21300.0 1.15
2020-08-14 1.3 1.24 1.3 1.25 14800.0 1.25
2020-08-13 1.32 1.19 1.32 1.22 11000.0 1.22
2020-08-12 1.32 1.25 1.28 1.25 20800.0 1.25
2020-08-11 1.36 1.27 1.29 1.32 14500.0 1.32
2020-08-10 1.47 1.33 1.47 1.37 45700.0 1.37
2020-08-07 1.4 1.27 1.34 1.36 42300.0 1.36
2020-08-06 1.38 1.24 1.37 1.29 30200.0 1.29
2020-08-05 1.3 1.25 1.25 1.3 23300.0 1.3
2020-08-04 1.45 1.23 1.45 1.29 83000.0 1.29
2020-08-03 1.39 1.19 1.2 1.38 142500.0 1.38
2020-07-31 1.16 1.09 1.1 1.14 45300.0 1.14
2020-07-30 1.18 1.03 1.18 1.03 85400.0 1.03
2020-07-29 1.17 1.1 1.12 1.1 47400.0 1.1
2020-07-28 1.14 1.1 1.14 1.11 28400.0 1.11
2020-07-27 1.15 1.11 1.15 1.12 33600.0 1.12
2020-07-24 1.15 1.12 1.15 1.15 34500.0 1.15
2020-07-23 1.22 1.16 1.22 1.18 36500.0 1.18
2020-07-22 1.23 1.17 1.22 1.2 31700.0 1.2
2020-07-21 1.25 1.2 1.25 1.2 44300.0 1.2
2020-07-20 1.2 1.13 1.18 1.2 62600.0 1.2
2020-07-17 1.25 1.15 1.21 1.17 44300.0 1.17
2020-07-16 1.25 1.21 1.21 1.21 21500.0 1.21
2020-07-15 1.25 1.18 1.18 1.25 56200.0 1.25
2020-07-14 1.26 1.18 1.25 1.21 41200.0 1.21
2020-07-13 1.32 1.17 1.29 1.26 87300.0 1.26
2020-07-10 1.34 1.26 1.34 1.28 58000.0 1.28
2020-07-09 1.35 1.27 1.35 1.29 51000.0 1.29
2020-07-08 1.32 1.23 1.28 1.28 57700.0 1.28
2020-07-07 1.36 1.25 1.3 1.28 72800.0 1.28
2020-07-06 1.59 1.01 1.09 1.35 338900.0 1.35
2020-07-02 1.44 1.33 1.33 1.33 39800.0 1.33
2020-07-01 1.41 1.29 1.35 1.33 19100.0 1.33
2020-06-30 1.35 1.28 1.35 1.3 16800.0 1.3
2020-06-29 1.35 1.29 1.3 1.3 25000.0 1.3
2020-06-26 1.38 1.26 1.38 1.3 27900.0 1.3
2020-06-25 1.36 1.3 1.35 1.31 28400.0 1.31
2020-06-24 1.48 1.27 1.48 1.3 51700.0 1.3
2020-06-23 1.52 1.4 1.52 1.44 47300.0 1.44
2020-06-22 1.51 1.44 1.5 1.47 39200.0 1.47
2020-06-19 1.65 1.4 1.58 1.44 81100.0 1.44
2020-06-18 1.77 1.58 1.77 1.58 66000.0 1.58
2020-06-17 1.84 1.68 1.77 1.71 66100.0 1.71
2020-06-16 1.95 1.75 1.92 1.79 58900.0 1.79
2020-06-15 1.86 1.75 1.85 1.83 118000.0 1.83
2020-06-12 1.86 1.72 1.75 1.78 57300.0 1.78
2020-06-11 1.92 1.64 1.92 1.75 138300.0 1.75
2020-06-10 2.75 1.84 1.88 2.0 582800.0 2.0
2020-06-09 1.83 1.71 1.75 1.81 80200.0 1.81
2020-06-08 1.75 1.65 1.72 1.7 45500.0 1.7
2020-06-05 1.75 1.64 1.72 1.64 30600.0 1.64
2020-06-04 1.69 1.55 1.65 1.64 13100.0 1.64
2020-06-03 1.71 1.6 1.71 1.62 15200.0 1.62
2020-06-02 1.68 1.56 1.68 1.65 11300.0 1.65
2020-06-01 1.65 1.56 1.58 1.63 16800.0 1.63
2020-05-29 1.68 1.51 1.67 1.59 13900.0 1.59
2020-05-28 1.76 1.65 1.7 1.67 46600.0 1.67
2020-05-27 1.76 1.5 1.53 1.7 48400.0 1.7
2020-05-26 1.6 1.45 1.6 1.46 25000.0 1.46
2020-05-22 1.67 1.6 1.64 1.6 16500.0 1.6
2020-05-21 1.7 1.58 1.6 1.68 51100.0 1.68
2020-05-20 1.57 1.43 1.5 1.57 22600.0 1.57
2020-05-19 1.48 1.39 1.48 1.45 5900.0 1.45
2020-05-18 1.5 1.43 1.5 1.48 18100.0 1.48
2020-05-15 1.48 1.4 1.48 1.41 5700.0 1.41
2020-05-14 1.46 1.37 1.38 1.41 4600.0 1.41
2020-05-13 1.48 1.35 1.48 1.39 8700.0 1.39
2020-05-12 1.47 1.43 1.47 1.44 7200.0 1.44
2020-05-11 1.42 1.35 1.35 1.42 8300.0 1.42
2020-05-08 1.43 1.35 1.42 1.35 9700.0 1.35
2020-05-07 1.5 1.4 1.5 1.43 13400.0 1.43
2020-05-06 1.53 1.36 1.53 1.45 40900.0 1.45
2020-05-05 1.56 1.43 1.51 1.47 32600.0 1.47
2020-05-04 1.52 1.46 1.52 1.46 38000.0 1.46
2020-05-01 1.57 1.36 1.57 1.48 31300.0 1.48
2020-04-30 1.55 1.44 1.53 1.5 40900.0 1.5
2020-04-29 1.65 1.37 1.38 1.58 86600.0 1.58
2020-04-28 1.4 1.35 1.4 1.35 39600.0 1.35
2020-04-27 1.38 1.25 1.32 1.34 35100.0 1.34
2020-04-24 1.3 1.21 1.25 1.28 39300.0 1.28
2020-04-23 1.35 1.24 1.35 1.28 40300.0 1.28
2020-04-22 1.36 1.2 1.34 1.31 60000.0 1.31
2020-04-21 1.32 1.17 1.32 1.28 57000.0 1.28
2020-04-20 1.35 1.32 1.34 1.32 44300.0 1.32
2020-04-17 1.42 1.37 1.39 1.41 48900.0 1.41
2020-04-16 1.42 1.33 1.42 1.36 41600.0 1.36
2020-04-15 1.48 1.35 1.4 1.37 33400.0 1.37
2020-04-14 1.47 1.33 1.33 1.46 69700.0 1.46
2020-04-13 1.39 1.28 1.33 1.38 40100.0 1.38
2020-04-09 1.42 1.34 1.35 1.38 41000.0 1.38
2020-04-08 1.42 1.34 1.4 1.39 41000.0 1.39
2020-04-07 1.5 1.35 1.39 1.48 75000.0 1.48
2020-04-06 1.3 1.18 1.18 1.3 46600.0 1.3
2020-04-03 1.23 1.18 1.19 1.22 48000.0 1.22
2020-04-02 1.32 1.2 1.32 1.25 42100.0 1.25
2020-04-01 1.51 1.3 1.51 1.3 42800.0 1.3
2020-03-31 1.52 1.35 1.4 1.46 50400.0 1.46
2020-03-30 1.48 1.3 1.39 1.37 58300.0 1.37
2020-03-27 1.35 1.21 1.21 1.33 42300.0 1.33
2020-03-26 1.22 1.12 1.14 1.18 57900.0 1.18
2020-03-25 1.37 1.03 1.37 1.04 97800.0 1.04
2020-03-24 1.33 1.17 1.19 1.33 55600.0 1.33
2020-03-23 1.24 1.13 1.24 1.18 55600.0 1.18
2020-03-20 1.18 1.06 1.13 1.17 54700.0 1.17
2020-03-19 1.17 1.12 1.14 1.17 49300.0 1.17
2020-03-18 1.25 1.12 1.23 1.21 55900.0 1.21
2020-03-17 1.3 1.19 1.3 1.25 45300.0 1.25
2020-03-16 1.3 1.14 1.3 1.29 49100.0 1.29
2020-03-13 1.38 1.28 1.35 1.34 50600.0 1.34
2020-03-12 1.41 1.31 1.38 1.35 62300.0 1.35
2020-03-11 1.47 1.39 1.46 1.46 66800.0 1.46
2020-03-10 1.5 1.41 1.46 1.46 75600.0 1.46
2020-03-09 1.67 1.38 1.67 1.52 78600.0 1.52
2020-03-06 1.96 1.67 1.96 1.67 88900.0 1.67
2020-03-05 2.03 1.94 1.98 1.96 89100.0 1.96
2020-03-04 2.12 2.03 2.07 2.06 102900.0 2.06
2020-03-03 2.18 2.05 2.1 2.05 90600.0 2.05
2020-03-02 2.19 1.98 1.98 2.06 95400.0 2.06
2020-02-28 2.06 1.96 2.05 2.04 97500.0 2.04
2020-02-27 2.3 2.08 2.2 2.08 89100.0 2.08
2020-02-26 2.22 2.15 2.15 2.2 62800.0 2.2
2020-02-25 2.35 2.15 2.3 2.18 64500.0 2.18
2020-02-24 2.43 2.28 2.3 2.28 103300.0 2.28
2020-02-21 2.5 2.32 2.43 2.46 104400.0 2.46
2020-02-20 2.65 2.38 2.5 2.49 105300.0 2.49
2020-02-19 2.76 2.4 2.44 2.58 110200.0 2.58
2020-02-18 2.58 2.11 2.35 2.58 160600.0 2.58